Spot 229.65
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.00 | 48.90 | 47.45 | +0.98 | 44.1% | 182.5 | 44.1% | -0.02 | 0.40 | 0.05 | 0.75 | — |
| — | 43.60 | 47.40 | 45.50 | +0.97 | 43.8% | 185 | 43.8% | -0.03 | — | — | 0.70 | — |
| — | 41.20 | 44.90 | 43.05 | +0.96 | 43.4% | 187.5 | 43.4% | -0.04 | 0.65 | 0.30 | 1.00 | — |
| — | 38.80 | 41.90 | 40.35 | +0.95 | 43.1% | 190 | 43.1% | -0.05 | 0.72 | 0.35 | 1.10 | — |
| — | 36.50 | 40.20 | 38.35 | +0.94 | 42.8% | 192.5 | 42.8% | -0.06 | — | — | 2.60 | — |
| — | 34.20 | 37.90 | 36.05 | +0.93 | 42.5% | 195 | 42.5% | -0.07 | 0.97 | 0.45 | 1.50 | — |
| — | 32.30 | 35.80 | 34.05 | +0.92 | 42.2% | 197.5 | — | — | 1.60 | 0.25 | 2.95 | — |
| — | 29.70 | 32.70 | 31.20 | — | — | 200 | — | — | 1.95 | 1.20 | 2.70 | — |
| — | 27.40 | 30.90 | 29.15 | — | — | 202.5 | — | — | 2.27 | 0.95 | 3.60 | — |
| — | 25.60 | 28.90 | 27.25 | +0.86 | 41.5% | 205 | — | — | 2.42 | 1.05 | 3.80 | — |
| — | 23.50 | 26.80 | 25.15 | — | — | 207.5 | — | — | 2.60 | 1.40 | 3.80 | — |
| — | 21.50 | 25.00 | 23.25 | — | — | 210 | — | — | 2.92 | 1.75 | 4.10 | — |
| — | 17.60 | 20.40 | 19.00 | — | — | 215 | 40.8% | -0.25 | 5.00 | 3.70 | 6.30 | — |
| — | 14.40 | 17.40 | 15.90 | — | — | 220 | — | — | 5.90 | 4.20 | 7.60 | — |
| — | 11.90 | 13.80 | 12.85 | — | — | 225 | 40.3% | -0.40 | 8.25 | 7.10 | 9.40 | — |
| — | 9.30 | 11.10 | 10.20 | — | — | 230 | 40.1% | -0.48 | 11.00 | 9.80 | 12.20 | — |
| — | 7.30 | 9.40 | 8.35 | +0.45 | 40.0% | 235 | 40.0% | -0.55 | 13.55 | 12.00 | 15.10 | — |
| — | 4.60 | 7.50 | 6.05 | +0.38 | 39.9% | 240 | 39.9% | -0.63 | 16.30 | 15.30 | 17.30 | — |
| — | 2.55 | 6.40 | 4.47 | +0.31 | 39.9% | 245 | 39.9% | -0.70 | 19.75 | 17.60 | 21.90 | — |
| — | 2.85 | 4.70 | 3.77 | +0.25 | 40.0% | 250 | 40.0% | -0.76 | 23.55 | 21.40 | 25.70 | — |
| — | 0.65 | 4.70 | 2.67 | +0.20 | 40.2% | 255 | 40.2% | -0.81 | 27.70 | 25.60 | 29.80 | — |
| — | 0.50 | 3.00 | 1.75 | +0.15 | 40.4% | 260 | 40.4% | -0.86 | 32.10 | 30.10 | 34.10 | — |
| — | 1.00 | 1.45 | 1.23 | +0.12 | 40.7% | 265 | 40.7% | -0.90 | 36.25 | 34.20 | 38.30 | — |
| — | — | 2.20 | — | +0.09 | 41.1% | 270 | 41.1% | -0.92 | 41.20 | 39.40 | 43.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.